Mercados españoles cerrados en 1 hr 23 mins
IBEX 35
10.876,00 +21,60 (+0,20%) Euro Stoxx 50
4.906,24 -14,98 (-0,30%) Dólar/Euro
1,0683 -0,0035 (-0,33%) Petróleo Brent
83,46 +0,02 (+0,02%) Oro
2.300,10 -10,90 (-0,47%) Bitcoin EUR
54.869,73 +1.273,33 (+2,38%)
Western Digital Corporation (WDC)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:07AM EDT. Mercado abierto.
Opciones de comprapara20 de septiembre de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240920C00025000 | 2023-11-10 2:55PM EDT | 25.00 | 21.80 | 23.95 | 24.30 | 0.00 | - | 1 | 3 | 0.00% |
| WDC240920C00027500 | 2023-10-25 2:55PM EDT | 27.50 | 17.20 | 20.70 | 23.45 | 0.00 | - | - | 0 | 0.00% |
| WDC240920C00030000 | 2024-01-23 4:52PM EDT | 30.00 | 30.65 | 25.20 | 29.10 | 0.00 | - | 2 | 0 | 0.00% |
| WDC240920C00032500 | 2024-01-22 2:33PM EDT | 32.50 | 26.60 | 21.10 | 23.20 | 0.00 | - | 1 | 1 | 0.00% |
| WDC240920C00035000 | 2024-01-23 1:27PM EDT | 35.00 | 24.40 | 21.25 | 22.80 | 0.00 | - | 2 | 3 | 0.00% |
| WDC240920C00037500 | 2023-11-14 11:24AM EDT | 37.50 | 12.45 | 16.90 | 17.25 | 0.00 | - | 1 | 2 | 0.00% |
| WDC240920C00040000 | 2024-04-01 12:42PM EDT | 40.00 | 33.35 | 31.15 | 33.50 | 0.00 | - | 1 | 59 | 107.14% |
| WDC240920C00042500 | 2024-04-19 12:13PM EDT | 42.50 | 25.17 | 27.75 | 30.10 | 0.00 | - | 1 | 11 | 88.67% |
| WDC240920C00045000 | 2024-04-15 12:56PM EDT | 45.00 | 28.26 | 25.45 | 27.65 | 0.00 | - | 3 | 143 | 82.34% |
| WDC240920C00047500 | 2024-04-29 9:30AM EDT | 47.50 | 25.05 | 23.05 | 23.55 | 0.00 | - | 3 | 20 | 67.38% |
| WDC240920C00050000 | 2024-04-29 3:03PM EDT | 50.00 | 21.00 | 20.05 | 22.00 | 0.00 | - | 20 | 96 | 62.98% |
| WDC240920C00052500 | 2024-05-01 12:29PM EDT | 52.50 | 19.19 | 18.65 | 19.25 | 0.00 | - | 5 | 149 | 60.23% |
| WDC240920C00055000 | 2024-04-17 3:10PM EDT | 55.00 | 18.40 | 16.55 | 17.00 | 0.00 | - | 1 | 507 | 56.31% |
| WDC240920C00057500 | 2024-04-22 1:55PM EDT | 57.50 | 14.27 | 14.40 | 16.10 | 0.00 | - | 4 | 133 | 56.98% |
| WDC240920C00060000 | 2024-05-01 11:38AM EDT | 60.00 | 13.00 | 12.75 | 13.15 | 0.00 | - | 1 | 205 | 51.44% |
| WDC240920C00062500 | 2024-04-30 3:50PM EDT | 62.50 | 12.90 | 11.25 | 11.45 | 0.00 | - | 3 | 42 | 50.32% |
| WDC240920C00065000 | 2024-04-26 10:30AM EDT | 65.00 | 10.00 | 9.65 | 9.85 | 0.00 | - | 1 | 544 | 49.15% |
| WDC240920C00067500 | 2024-04-29 3:16PM EDT | 67.50 | 8.55 | 8.20 | 8.40 | 0.00 | - | 2 | 654 | 47.62% |
| WDC240920C00070000 | 2024-05-01 1:56PM EDT | 70.00 | 7.65 | 6.95 | 7.10 | 0.00 | - | 201 | 513 | 46.31% |
| WDC240920C00072500 | 2024-04-30 10:29AM EDT | 72.50 | 6.95 | 5.85 | 5.95 | 0.00 | - | 1 | 147 | 45.20% |
| WDC240920C00075000 | 2024-05-01 1:42PM EDT | 75.00 | 5.00 | 4.85 | 5.05 | 0.00 | - | 2 | 396 | 44.90% |
| WDC240920C00077500 | 2024-04-25 9:56AM EDT | 77.50 | 4.15 | 4.05 | 4.20 | 0.00 | - | 2 | 123 | 44.21% |
| WDC240920C00080000 | 2024-04-30 1:43PM EDT | 80.00 | 4.20 | 3.35 | 3.50 | 0.00 | - | 4 | 1,104 | 43.82% |
| WDC240920C00082500 | 2024-04-23 10:53AM EDT | 82.50 | 3.39 | 2.74 | 2.90 | 0.00 | - | 21 | 113 | 43.48% |
| WDC240920C00085000 | 2024-05-01 2:04PM EDT | 85.00 | 2.65 | 2.30 | 2.43 | 0.00 | - | 7 | 680 | 43.46% |
| WDC240920C00090000 | 2024-04-25 11:27AM EDT | 90.00 | 1.95 | 1.46 | 1.71 | 0.00 | - | 51 | 3,349 | 43.60% |
| WDC240920C00095000 | 2024-04-16 9:30AM EDT | 95.00 | 1.99 | 1.05 | 1.12 | 0.00 | - | 50 | 55 | 42.92% |
| WDC240920C00100000 | 2024-04-26 10:13AM EDT | 100.00 | 0.87 | 0.67 | 0.92 | 0.00 | - | 1 | 94 | 45.00% |
| WDC240920C00105000 | 2024-04-15 11:06AM EDT | 105.00 | 1.39 | 0.45 | 0.57 | 0.00 | - | 1 | 4 | 43.90% |
Opciones de ventapara20 de septiembre de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240920P00020000 | 2023-12-05 11:31AM EDT | 20.00 | 0.22 | 0.00 | 2.29 | 0.00 | - | - | 1 | 141.70% |
| WDC240920P00022500 | 2024-02-26 10:30AM EDT | 22.50 | 0.11 | 0.00 | 0.98 | 0.00 | - | 7 | 7 | 106.45% |
| WDC240920P00025000 | 2024-02-26 10:30AM EDT | 25.00 | 0.22 | 0.00 | 0.54 | 0.00 | - | 1 | 1 | 86.82% |
| WDC240920P00027500 | 2024-02-26 10:30AM EDT | 27.50 | 0.28 | 0.02 | 0.59 | 0.00 | - | 1 | 2 | 80.96% |
| WDC240920P00030000 | 2024-01-02 2:29PM EDT | 30.00 | 0.54 | 0.00 | 2.35 | 0.00 | - | 3 | 4 | 99.56% |
| WDC240920P00032500 | 2024-01-04 10:30AM EDT | 32.50 | 1.20 | 0.00 | 1.51 | 0.00 | - | 1 | 98 | 81.59% |
| WDC240920P00035000 | 2024-02-07 12:43PM EDT | 35.00 | 0.47 | 0.00 | 1.28 | 0.00 | - | 1 | 144 | 71.73% |
| WDC240920P00037500 | 2024-04-03 12:53PM EDT | 37.50 | 0.35 | 0.01 | 0.51 | 0.00 | - | 11 | 109 | 54.20% |
| WDC240920P00040000 | 2024-04-10 1:54PM EDT | 40.00 | 0.35 | 0.03 | 0.58 | 0.00 | - | 8 | 205 | 50.64% |
| WDC240920P00042500 | 2024-04-25 10:54AM EDT | 42.50 | 0.46 | 0.06 | 0.68 | 0.00 | - | 1 | 309 | 54.64% |
| WDC240920P00045000 | 2024-04-22 9:30AM EDT | 45.00 | 0.78 | 0.11 | 0.00 | 0.00 | - | 2 | 380 | 12.50% |
| WDC240920P00047500 | 2024-04-15 11:05AM EDT | 47.50 | 0.69 | 0.34 | 0.52 | 0.00 | - | 1 | 315 | 41.19% |
| WDC240920P00050000 | 2024-05-02 9:30AM EDT | 50.00 | 0.67 | 0.50 | 0.72 | -0.03 | -4.29% | 1 | 979 | 39.75% |
| WDC240920P00052500 | 2024-04-29 10:01AM EDT | 52.50 | 1.05 | 0.89 | 0.98 | 0.00 | - | 2 | 508 | 38.31% |
| WDC240920P00055000 | 2024-04-29 9:37AM EDT | 55.00 | 1.23 | 1.24 | 1.34 | 0.00 | - | 1 | 597 | 37.17% |
| WDC240920P00057500 | 2024-04-25 1:46PM EDT | 57.50 | 2.22 | 1.73 | 1.84 | 0.00 | - | 1 | 389 | 36.40% |
| WDC240920P00060000 | 2024-04-29 9:57AM EDT | 60.00 | 2.57 | 2.32 | 2.55 | 0.00 | - | 3 | 539 | 36.24% |
| WDC240920P00062500 | 2024-04-29 12:04PM EDT | 62.50 | 3.30 | 3.05 | 3.20 | 0.00 | - | 10 | 465 | 34.62% |
| WDC240920P00065000 | 2024-05-01 11:25AM EDT | 65.00 | 4.10 | 4.00 | 4.10 | 0.00 | - | 2 | 147 | 33.73% |
| WDC240920P00067500 | 2024-04-29 10:33AM EDT | 67.50 | 5.10 | 4.95 | 5.10 | 0.00 | - | 23 | 429 | 32.46% |
| WDC240920P00070000 | 2024-04-26 3:55PM EDT | 70.00 | 5.80 | 6.15 | 6.30 | 0.00 | - | 20 | 280 | 31.37% |
| WDC240920P00072500 | 2024-05-01 10:36AM EDT | 72.50 | 7.15 | 7.60 | 7.75 | 0.00 | - | 3 | 311 | 30.70% |
| WDC240920P00075000 | 2024-04-26 1:18PM EDT | 75.00 | 9.20 | 9.20 | 9.35 | 0.00 | - | 14 | 257 | 29.90% |
| WDC240920P00077500 | 2024-04-15 10:48AM EDT | 77.50 | 10.40 | 10.70 | 11.05 | 0.00 | - | 91 | 188 | 28.59% |
| WDC240920P00080000 | 2024-04-24 10:46AM EDT | 80.00 | 13.75 | 12.40 | 13.40 | 0.00 | - | 9 | 109 | 31.09% |
| WDC240920P00082500 | 2024-04-23 10:20AM EDT | 82.50 | 15.65 | 14.00 | 14.65 | 0.00 | - | - | 1 | 22.27% |
| WDC240920P00085000 | 2024-04-01 1:25PM EDT | 85.00 | 15.85 | 15.00 | 15.90 | 0.00 | - | - | 1 | 0.00% |
| WDC240920P00090000 | 2024-04-10 10:29AM EDT | 90.00 | 20.00 | 20.20 | 21.75 | 0.00 | - | - | 1 | 17.19% |
© 2024 Yahoo. Todos los derechos reservados.